Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.61-0.19 (-0.24%)
As of 10:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620C000050002024-04-25 1:27PM EDT5.0070.0073.0078.000.00-33258.20%
BABA250620C000100002024-01-19 1:12PM EDT10.0058.0063.7067.000.00-11110.00%
BABA250620C000200002023-05-30 9:31AM EDT20.0063.5464.0068.400.00-33153.86%
BABA250620C000250002024-02-16 2:11PM EDT25.0050.9548.4551.850.00-990.00%
BABA250620C000300002024-05-02 12:17PM EDT30.0050.9549.0054.000.00-11363.09%
BABA250620C000350002024-05-03 3:23PM EDT35.0047.8544.5049.500.00-54660.60%
BABA250620C000400002024-05-21 9:31AM EDT40.0048.3840.4543.650.00-26452.73%
BABA250620C000450002024-05-23 1:43PM EDT45.0037.8036.4538.750.00-210258.14%
BABA250620C000500002024-05-21 11:58AM EDT50.0039.3032.8533.800.00-2646650.39%
BABA250620C000550002024-05-23 3:09PM EDT55.0029.2028.8530.800.00-359753.10%
BABA250620C000600002024-05-22 12:04PM EDT60.0028.9123.6028.000.00-177654.60%
BABA250620C000650002024-05-23 11:48AM EDT65.0022.5021.8024.050.00-141,19750.41%
BABA250620C000700002024-05-23 3:07PM EDT70.0019.0018.6520.250.00-1071,45446.46%
BABA250620C000725002024-05-23 3:03PM EDT72.5017.6015.5518.050.00-21843.34%
BABA250620C000750002024-05-23 2:13PM EDT75.0016.0015.7018.350.00-381,64248.27%
BABA250620C000775002024-05-17 3:13PM EDT77.5020.6514.6515.300.00-61342.16%
BABA250620C000800002024-05-23 2:53PM EDT80.0013.5013.3514.950.00-312,53044.43%
BABA250620C000825002024-05-22 1:01PM EDT82.5014.4011.5513.300.00-33642.47%
BABA250620C000850002024-05-23 3:46PM EDT85.0011.7011.3511.950.00-1982741.26%
BABA250620C000875002024-05-24 9:31AM EDT87.5010.9510.3011.40-3.05-21.79%11142.27%
BABA250620C000900002024-05-24 9:49AM EDT90.009.889.4510.25-0.12-1.20%241,84941.30%
BABA250620C000950002024-05-23 2:50PM EDT95.008.157.958.800.00-451,13341.40%
BABA250620C001000002024-05-24 9:43AM EDT100.006.756.808.35-0.25-3.57%63,62343.97%
BABA250620C001050002024-05-22 1:21PM EDT105.006.995.256.800.00-1151742.62%
BABA250620C001100002024-05-23 2:06PM EDT110.004.854.805.200.00-11,43540.44%
BABA250620C001150002024-05-23 1:08PM EDT115.004.203.604.550.00-170340.94%
BABA250620C001200002024-05-24 9:49AM EDT120.003.423.304.70-0.21-5.79%241,49644.08%
BABA250620C001250002024-05-22 3:52PM EDT125.003.542.554.100.00-31,88544.21%
BABA250620C001300002024-05-23 3:41PM EDT130.004.252.152.980.00-1650041.75%
BABA250620C001350002024-05-22 2:02PM EDT135.001.841.242.500.00-2183341.52%
BABA250620C001400002024-05-23 12:01PM EDT140.001.951.642.080.00-51,43241.22%
BABA250620C001450002024-05-16 11:34AM EDT145.002.450.341.960.00-135042.30%
BABA250620C001500002024-05-23 2:53PM EDT150.001.391.231.860.00-3523,20643.35%
BABA250620C001550002024-05-22 9:32AM EDT155.001.600.672.630.00-136049.11%
BABA250620C001600002024-05-23 1:44PM EDT160.001.200.862.070.00-2248047.61%
BABA250620C001650002024-05-16 1:31PM EDT165.001.130.622.590.00-1235451.92%
BABA250620C001700002024-05-23 1:46PM EDT170.000.810.551.110.00-31,75643.88%
BABA250620C001750002024-05-23 2:58PM EDT175.000.760.611.930.00-214150.90%
BABA250620C001800002024-05-22 1:08PM EDT180.000.780.351.430.00-53,36548.80%
BABA250620C001850002024-05-22 3:10PM EDT185.000.670.251.100.00-15747.36%
BABA250620C001900002024-05-22 10:49AM EDT190.000.590.200.800.00-18645.65%
BABA250620C001950002024-05-21 3:25PM EDT195.000.750.150.750.00-259446.17%
BABA250620C002000002024-05-24 9:32AM EDT200.000.380.350.64-0.02-5.00%11,47845.90%
BABA250620C002100002024-05-23 2:03PM EDT210.000.310.101.320.00-62,20754.43%
BABA250620C002200002024-05-23 2:25PM EDT220.000.240.150.550.00-22,11748.32%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620P000050002024-05-17 10:09AM EDT5.000.030.000.400.00-20233134.38%
BABA250620P000100002024-03-11 3:54PM EDT10.000.030.000.230.00-213790.82%
BABA250620P000150002024-04-30 9:30AM EDT15.000.090.002.190.00-275109.86%
BABA250620P000200002024-05-09 2:09PM EDT20.000.110.001.620.00-22885.16%
BABA250620P000250002024-05-20 1:33PM EDT25.000.120.020.730.00-211461.96%
BABA250620P000300002024-05-15 2:32PM EDT30.000.270.000.500.00-210355.91%
BABA250620P000350002024-05-16 3:54PM EDT35.000.320.050.550.00-25348.88%
BABA250620P000400002024-05-17 11:33AM EDT40.000.440.250.750.00-2047844.87%
BABA250620P000450002024-05-20 1:07PM EDT45.000.630.581.390.00-234244.91%
BABA250620P000500002024-05-23 12:33PM EDT50.001.201.111.350.00-201,16837.96%
BABA250620P000550002024-05-22 3:25PM EDT55.001.750.652.000.00-42,33536.26%
BABA250620P000600002024-05-24 9:49AM EDT60.002.832.642.95-0.07-2.41%303,08835.07%
BABA250620P000650002024-05-23 2:30PM EDT65.004.203.904.450.00-43,79635.02%
BABA250620P000700002024-05-23 2:23PM EDT70.006.005.556.100.00-613,26034.15%
BABA250620P000725002024-05-22 9:33AM EDT72.505.886.357.100.00-202233.88%
BABA250620P000750002024-05-23 2:15PM EDT75.008.007.558.500.00-1953,22934.61%
BABA250620P000775002024-05-16 12:40PM EDT77.507.108.709.500.00-4533.76%
BABA250620P000800002024-05-23 3:15PM EDT80.0010.2510.0510.750.00-31,44733.43%
BABA250620P000825002024-05-21 3:45PM EDT82.509.6511.0012.000.00-1332.84%
BABA250620P000850002024-05-21 10:16AM EDT85.0010.6612.6013.450.00-41,13332.61%
BABA250620P000875002024-05-23 1:37PM EDT87.5014.5013.9515.100.00-5932.73%
BABA250620P000900002024-05-22 12:55PM EDT90.0014.5315.2016.700.00-31,10332.47%
BABA250620P000950002024-05-20 9:39AM EDT95.0016.1419.2020.200.00-11,12232.20%
BABA250620P001000002024-05-17 12:00PM EDT100.0018.5622.9024.900.00-166535.03%
BABA250620P001050002024-05-13 11:38AM EDT105.0024.4025.6028.600.00-5023733.98%
BABA250620P001100002024-05-23 3:43PM EDT110.0031.4931.2532.150.00-10027331.42%
BABA250620P001150002024-04-19 3:17PM EDT115.0046.000.000.000.00-9270.00%
BABA250620P001200002024-04-09 3:57PM EDT120.0047.0040.9041.850.00-5035.11%
BABA250620P001250002024-03-20 10:36AM EDT125.0051.3753.5058.500.00-6069.47%
BABA250620P001300002024-02-02 3:55PM EDT130.0057.9554.5058.000.00-4056.59%
BABA250620P001350002023-12-28 1:59PM EDT135.0057.4259.5062.550.00-1058.04%
BABA250620P001400002024-05-09 11:50AM EDT140.0060.2058.0063.000.00-1148.54%
BABA250620P001450002024-05-09 11:31AM EDT145.0065.3263.5068.000.00-1150.39%
BABA250620P001500002024-03-01 4:10PM EDT150.0075.4075.0080.000.00-1069.18%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 1:16PM EDT160.0077.3780.6083.150.00-4056.11%
BABA250620P001650002023-10-12 12:37PM EDT165.0079.4580.5083.500.00-100.00%
BABA250620P001700002024-01-22 3:42PM EDT170.00101.3093.0595.900.00-10064.78%
BABA250620P001750002023-09-22 11:06AM EDT175.0086.6092.5097.500.00-1057.47%
BABA250620P001800002024-05-13 10:15AM EDT180.0095.4498.50102.500.00-1058.81%
BABA250620P001850002023-11-13 12:51PM EDT185.00101.69113.00115.750.00-2086.94%
BABA250620P001900002024-01-16 11:56AM EDT190.00119.74115.25117.700.00-10078.16%
BABA250620P001950002024-03-22 1:44PM EDT195.00122.44124.20128.500.00-2096.20%
BABA250620P002000002024-01-22 3:42PM EDT200.00131.32122.90125.950.00-2072.62%
BABA250620P002100002023-11-13 12:51PM EDT210.00126.67137.00141.950.00-1093.82%
BABA250620P002200002024-01-22 3:45PM EDT220.00151.35142.95147.000.00-60079.46%